Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 0.749123366274 | 250.96 | 256.85 | 248.95 | 0 | 0 | IX |
| 4 | -9.6 | -3.65797896662 | 262.44 | 262.44 | 248.17 | 0 | 0 | IX |
| 12 | -15.65 | -5.82889493091 | 268.49 | 271.66 | 248.17 | 0 | 0 | IX |
| 26 | -13.25 | -4.97951820813 | 266.09 | 271.88 | 246.48 | 0 | 0 | IX |
| 52 | 21.77 | 9.42138745835 | 231.07 | 271.88 | 228.47 | 0 | 0 | IX |
| 156 | 29.39 | 13.1528306109 | 223.45 | 271.88 | 187.07 | 0 | 0 | IX |
| 260 | 62.45 | 32.8010924944 | 190.39 | 271.88 | 128.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 254.42 | -1.46 | -0.57 | 255.82 | 255.95 | 253.71 | 0 |
| 1732555800 | 255.88 | 0.46 | 0.18 | 255.62 | 256.85 | 254.89 | 0 |
| 1732296600 | 255.42 | 3.76 | 1.49 | 252.13 | 255.65 | 252.12 | 0 |
| 1732210200 | 251.66 | 1.35 | 0.54 | 250.21 | 251.91 | 248.95 | 0 |
| 1732123800 | 250.31 | -0.17 | -0.07 | 250.96 | 252.27 | 249.85 | 0 |
| 1732037400 | 250.48 | -1.03 | -0.41 | 251.91 | 252.76 | 248.17 | 0 |
| 1731951000 | 251.51 | -0.29 | -0.12 | 251.5 | 251.81 | 249.92 | 0 |
| 1731691800 | 251.8 | -2.74 | -1.08 | 253.88 | 253.88 | 251.39 | 0 |
| 1731605400 | 254.54 | 3.28 | 1.31 | 251.56 | 254.69 | 251.08 | 0 |
| 1731519000 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1731432600 | 251.26 | -4.17 | -1.63 | 254.91 | 254.91 | 251.08 | 0 |
| 1731346200 | 255.43 | 2.7 | 1.07 | 253.23 | 256.33999 | 253.23 | 0 |
| 1731087000 | 252.73 | -1.34 | -0.53 | 254.22 | 254.85 | 252.03 | 0 |
| 1731000600 | 254.07 | 1.25 | 0.49 | 253.15 | 254.85 | 253.11 | 0 |
| 1730914200 | 252.82 | -2.34 | -0.92 | 255.78 | 258.91 | 252.31 | 0 |
| 1730827800 | 255.16 | -1.39 | -0.54 | 256.41 | 256.94 | 254.49 | 0 |
| 1730741400 | 256.55 | -0.94 | -0.37 | 257.35 | 258.33 | 256.45 | 0 |
| 1730482200 | 257.49 | 2.78 | 1.09 | 254.68 | 258.02 | 254.68 | 0 |
| 1730395800 | 254.71 | -3.82 | -1.48 | 258.16 | 258.16 | 253.76 | 0 |
| 1730309400 | 258.52999 | -4.19 | -1.59 | 262.44 | 262.44 | 258.2 | 0 |
| 1730223000 | 262.72 | -2.16 | -0.82 | 265.07 | 265.72 | 262.63 | 0 |
| 1730136600 | 264.88 | 1.14 | 0.43 | 264.08 | 265.29 | 262.86 | 0 |
| 1729873800 | 263.74 | -0.05 | -0.02 | 263.64 | 264.16 | 262.77 | 0 |
| 1729787400 | 263.79 | 0.06 | 0.02 | 263.91 | 265.64 | 263.67 | 0 |
| 1729701000 | 263.73 | -0.74 | -0.28 | 264.67 | 265.64999 | 263.52 | 0 |
| 1729614600 | 264.47 | -0.61 | -0.23 | 265.43 | 265.44 | 262.86 | 0 |
| 1729528200 | 265.08 | -1.76 | -0.66 | 266.69 | 267.52999 | 264.97 | 0 |
| 1729269000 | 266.83999 | 1.03 | 0.39 | 265.83999 | 267.33999 | 265.49 | 0 |
| 1729182600 | 265.81 | 2.05 | 0.78 | 263.66 | 266.61 | 263.47 | 0 |
| 1729096200 | 263.76 | -1.25 | -0.47 | 264.36 | 264.36 | 262.54 | 0 |
| 1729009800 | 265.01 | -3.8 | -1.41 | 269.2 | 270.42 | 264.89 | 0 |
| 1728923400 | 268.81 | 1.66 | 0.62 | 267.26 | 268.86 | 266.8 | 0 |
| 1728664200 | 267.14999 | 0.03 | 0.01 | 266.32 | 267.44 | 265.5 | 0 |
| 1728577800 | 267.12 | 0 | 0.00 | 267.12 | 267.12 | 267.12 | 0 |
| 1728491400 | 267.12 | 2.25 | 0.85 | 264.95999 | 267.14999 | 264.91 | 0 |
| 1728405000 | 264.87 | -1.16 | -0.44 | 265.74 | 265.74 | 263.57 | 0 |
| 1728318600 | 266.02999 | 0.06 | 0.02 | 266.04 | 266.73 | 264.62 | 0 |
| 1728059400 | 265.97 | 1.06 | 0.40 | 265.11 | 266.7 | 264.32 | 0 |
| 1727973000 | 264.91 | -2.72 | -1.02 | 266.91 | 266.91 | 264.24 | 0 |
| 1727886600 | 267.63 | 0.41 | 0.15 | 267.35 | 267.98 | 266.2 | 0 |
| 1727800200 | 267.22 | -1.45 | -0.54 | 268.62 | 269.95 | 266.48 | 0 |
| 1727713800 | 268.67 | -2.78 | -1.02 | 271.36 | 271.39 | 268.57 | 0 |
| 1727454600 | 271.45 | 1.42 | 0.53 | 270.14 | 271.66 | 270.13 | 0 |
| 1727368200 | 270.02999 | 4.28 | 1.61 | 266.07 | 270.57 | 266.07 | 0 |
| 1727281800 | 265.75 | 0.03 | 0.01 | 265.42 | 266.11 | 264.58 | 0 |
| 1727195400 | 265.72 | 1.68 | 0.64 | 264.39999 | 266.64999 | 264.39999 | 0 |
| 1727109000 | 264.04 | -2.47 | -0.93 | 263.23 | 264.20999 | 262.3 | 0 |
| 1726849800 | 266.51 | -0.48 | -0.18 | 266.51 | 266.51 | 262.82 | 0 |
| 1726763400 | 266.99 | 3.74 | 1.42 | 263.76 | 267.48 | 263.76 | 0 |
| 1726677000 | 263.25 | -1.48 | -0.56 | 264.83999 | 264.83999 | 262.98 | 0 |
| 1726590600 | 264.73 | 1.1 | 0.42 | 263.74 | 265.87 | 263.74 | 0 |
| 1726504200 | 263.63 | -0.35 | -0.13 | 263.66 | 264.61 | 263.2 | 0 |
| 1726245000 | 263.98 | 1.33 | 0.51 | 263.02 | 264.76 | 262.93 | 0 |
| 1726158600 | 262.64999 | 1.92 | 0.74 | 261.55 | 264.33 | 261.55 | 0 |
| 1726072200 | 260.73 | 0.28 | 0.11 | 260.63 | 262.27999 | 259.64 | 0 |
| 1725985800 | 260.45 | -1.83 | -0.70 | 262.44 | 262.44 | 259.89999 | 0 |
| 1725899400 | 262.27999 | 1.8 | 0.69 | 260.58999 | 262.93 | 260.58999 | 0 |
| 1725640200 | 260.48 | -2.86 | -1.09 | 263.24 | 264.12 | 260.27999 | 0 |
| 1725553800 | 263.33999 | -2.5 | -0.94 | 265.82 | 265.82 | 263.33999 | 0 |
| 1725467400 | 265.83999 | -3.03 | -1.13 | 268.49 | 268.49 | 264.77999 | 0 |
| 1725381000 | 268.87 | -2.78 | -1.02 | 271.52 | 271.77 | 268.64 | 0 |
| 1725294600 | 271.64999 | 0.59 | 0.22 | 270.97 | 271.64999 | 269.94 | 0 |
| 1725035400 | 271.06 | -0.14 | -0.05 | 271.20999 | 271.88 | 270.87 | 0 |
| 1724949000 | 271.2 | 2.26 | 0.84 | 268.97 | 271.33999 | 268.89 | 0 |
| 1724862600 | 268.94 | 1.19 | 0.44 | 267.94 | 269.68 | 267.94 | 0 |
| 1724776200 | 267.75 | 0.59 | 0.22 | 267.24 | 268.35 | 267.17 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
